Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 102.14 | 106.44 | 102.14 | 105.66 | 807,500 | +0.12(+0.11%) |
Feb 27, 2020 | 103.93 | 109.44 | 103.08 | 105.54 | 824,726 | -1.13(-1.06%) |
Feb 26, 2020 | 105.07 | 108.63 | 104.83 | 106.67 | 612,416 | +2.27(+2.17%) |
Feb 25, 2020 | 102.29 | 106.88 | 101.32 | 104.40 | 780,169 | +2.61(+2.56%) |
Feb 24, 2020 | 101.14 | 103.00 | 99.46 | 101.79 | 459,168 | -3.18(-3.03%) |
Feb 21, 2020 | 101.01 | 105.16 | 99.35 | 104.97 | 776,600 | +3.93(+3.89%) |
Feb 20, 2020 | 105.31 | 105.90 | 99.33 | 101.04 | 863,031 | -3.17(-3.04%) |
Feb 19, 2020 | 93.77 | 105.99 | 93.53 | 104.21 | 1,612,279 | +12.37(+13.47%) |
Feb 18, 2020 | 91.85 | 92.17 | 90.66 | 91.84 | 637,153 | -0.04(-0.04%) |
Feb 14, 2020 | 91.44 | 92.84 | 91.01 | 91.88 | 248,200 | +0.86(+0.94%) |
Feb 13, 2020 | 91.19 | 92.22 | 90.84 | 91.02 | 392,200 | -0.12(-0.13%) |
Feb 12, 2020 | 92.57 | 92.57 | 90.27 | 91.14 | 318,006 | -1.02(-1.11%) |
Feb 11, 2020 | 93.71 | 94.61 | 92.02 | 92.16 | 177,211 | -0.65(-0.70%) |
Feb 10, 2020 | 90.47 | 93.08 | 90.47 | 92.81 | 195,653 | +0.27(+0.29%) |
Feb 07, 2020 | 92.83 | 94.77 | 91.86 | 92.54 | 239,300 | -0.57(-0.61%) |
Feb 06, 2020 | 92.08 | 93.47 | 91.34 | 93.11 | 144,690 | +1.27(+1.38%) |
Feb 05, 2020 | 94.88 | 94.88 | 90.52 | 91.84 | 364,346 | -2.08(-2.21%) |
Feb 04, 2020 | 92.86 | 95.16 | 91.70 | 93.92 | 431,164 | +2.21(+2.41%) |
Feb 03, 2020 | 90.83 | 92.15 | 90.59 | 91.71 | 293,250 | +1.07(+1.18%) |
Jan 31, 2020 | 91.52 | 92.72 | 90.44 | 90.64 | 311,500 | -0.97(-1.06%) |
Jan 30, 2020 | 90.96 | 91.98 | 90.02 | 91.61 | 269,689 | +0.48(+0.53%) |
Jan 29, 2020 | 90.72 | 91.71 | 90.18 | 91.13 | 220,394 | +0.63(+0.70%) |
Jan 28, 2020 | 89.62 | 90.90 | 88.82 | 90.50 | 256,521 | +1.21(+1.36%) |
Jan 27, 2020 | 87.87 | 90.81 | 87.78 | 89.29 | 543,671 | -0.51(-0.57%) |
Jan 24, 2020 | 87.45 | 90.20 | 87.45 | 89.80 | 435,600 | +2.67(+3.07%) |
Jan 23, 2020 | 88.75 | 89.41 | 86.75 | 87.12 | 609,913 | -1.58(-1.79%) |
Jan 22, 2020 | 88.46 | 89.72 | 88.27 | 88.71 | 361,536 | +0.96(+1.09%) |
Jan 21, 2020 | 88.51 | 88.73 | 86.73 | 87.75 | 756,047 | -0.45(-0.51%) |
Jan 17, 2020 | 89.29 | 89.40 | 87.65 | 88.20 | 604,800 | -0.80(-0.90%) |
Jan 16, 2020 | 88.08 | 90.14 | 87.89 | 89.00 | 613,283 | +1.26(+1.44%) |
Jan 15, 2020 | 85.83 | 89.31 | 85.31 | 87.74 | 750,805 | +2.07(+2.42%) |
Jan 14, 2020 | 85.28 | 86.50 | 84.15 | 85.67 | 662,217 | +0.71(+0.84%) |
Jan 13, 2020 | 83.82 | 85.25 | 83.12 | 84.96 | 667,900 | +1.29(+1.54%) |
Jan 10, 2020 | 84.16 | 84.68 | 82.97 | 83.67 | 301,400 | +0.13(+0.16%) |
Jan 09, 2020 | 83.67 | 84.45 | 82.74 | 83.54 | 221,829 | +0.59(+0.71%) |
Jan 08, 2020 | 82.91 | 83.95 | 82.51 | 82.95 | 263,683 | -0.04(-0.05%) |
Jan 07, 2020 | 82.37 | 83.55 | 80.65 | 82.99 | 366,232 | +0.76(+0.92%) |
Jan 06, 2020 | 79.71 | 83.33 | 79.20 | 82.23 | 546,339 | +1.81(+2.25%) |
Jan 03, 2020 | 78.19 | 81.09 | 78.19 | 80.42 | 297,600 | +0.43(+0.54%) |
Jan 02, 2020 | 78.51 | 80.00 | 77.60 | 79.99 | 278,673 | +1.91(+2.45%) |
Dec 31, 2019 | 78.78 | 79.83 | 77.85 | 78.08 | 318,700 | -1.12(-1.41%) |
Dec 30, 2019 | 78.95 | 79.36 | 76.62 | 79.20 | 267,108 | -0.01(-0.01%) |
Dec 27, 2019 | 80.81 | 81.27 | 79.00 | 79.21 | 132,100 | -0.99(-1.23%) |
Dec 26, 2019 | 80.36 | 81.41 | 80.00 | 80.20 | 158,113 | +0.07(+0.09%) |
Dec 24, 2019 | 79.99 | 80.36 | 79.40 | 80.13 | 75,100 | +0.29(+0.36%) |
Dec 23, 2019 | 80.88 | 80.88 | 79.32 | 79.84 | 255,663 | -0.86(-1.07%) |
Dec 20, 2019 | 79.51 | 80.94 | 79.51 | 80.70 | 435,800 | +1.39(+1.75%) |
Dec 19, 2019 | 79.00 | 79.56 | 78.52 | 79.31 | 254,854 | +0.55(+0.70%) |
Dec 18, 2019 | 78.78 | 79.75 | 78.19 | 78.76 | 319,009 | +0.47(+0.60%) |
Dec 17, 2019 | 78.40 | 78.82 | 76.52 | 78.29 | 397,931 | -0.42(-0.53%) |
Dec 16, 2019 | 81.08 | 81.09 | 78.61 | 78.71 | 305,495 | -1.55(-1.93%) |
Dec 13, 2019 | 80.56 | 80.92 | 79.73 | 80.26 | 355,700 | -0.49(-0.61%) |
Dec 12, 2019 | 80.12 | 80.81 | 78.50 | 80.75 | 592,796 | +0.93(+1.17%) |
Dec 11, 2019 | 83.15 | 83.15 | 78.14 | 79.82 | 2,132,398 | -3.41(-4.10%) |
Dec 10, 2019 | 83.69 | 83.91 | 82.38 | 83.23 | 455,911 | -1.15(-1.36%) |
Dec 09, 2019 | 84.95 | 86.00 | 84.17 | 84.38 | 151,337 | -1.04(-1.22%) |
Dec 06, 2019 | 85.29 | 86.55 | 84.90 | 85.42 | 202,200 | +0.86(+1.02%) |
Dec 05, 2019 | 84.21 | 85.72 | 83.84 | 84.56 | 433,517 | +0.47(+0.56%) |
Dec 04, 2019 | 87.63 | 87.65 | 83.11 | 84.09 | 399,609 | -1.30(-1.52%) |
Dec 03, 2019 | 83.87 | 85.76 | 81.97 | 85.39 | 347,714 | -0.24(-0.28%) |